Explore strikes, OI, IV and strategy data for RIVN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218C00001000 | 10/27 1:32 PM | 1.00 | 12.65 | 12 | 17 | 0.00 | 0.00% | 10 | 25 | 148.05% | Yes |
| RIVN261218C00002500 | 11/5 3:53 PM | 2.50 | 13.30 | 13.05 | 13.45 | 2.03 | 18.01% | 5 | 527 | 131.64% | Yes |
| RIVN261218C00004000 | 11/5 10:26 AM | 4.00 | 10.57 | 10 | 12.6 | 1.47 | 16.15% | 1 | 63 | 152.44% | Yes |
| RIVN261218C00005000 | 11/5 1:56 PM | 5.00 | 11.00 | 10.8 | 11.25 | 2.00 | 22.22% | 12 | 778 | 98.83% | Yes |
| RIVN261218C00007500 | 11/5 1:49 PM | 7.50 | 8.61 | 7.05 | 9.5 | 2.36 | 37.76% | 4 | 893 | 56.84% | Yes |
| RIVN261218C00010000 | 11/5 3:54 PM | 10.00 | 7.20 | 6.2 | 7.6 | 2.20 | 44.00% | 205 | 3804 | 68.65% | Yes |
| RIVN261218C00012500 | 11/5 3:37 PM | 12.50 | 5.78 | 5.6 | 7.05 | 2.03 | 54.13% | 334 | 4252 | 82.96% | Yes |
| RIVN261218C00015000 | 11/5 3:46 PM | 15.00 | 4.55 | 4.2 | 4.6 | 1.70 | 59.65% | 733 | 8589 | 66.53% | Yes |
| RIVN261218C00017500 | 11/5 3:36 PM | 17.50 | 3.65 | 3.5 | 3.8 | 1.43 | 64.41% | 282 | 7189 | 67.92% | No |
| RIVN261218C00020000 | 11/5 3:30 PM | 20.00 | 3.03 | 2.63 | 2.98 | 1.20 | 65.57% | 495 | 9614 | 65.09% | No |
| RIVN261218C00022500 | 11/5 1:13 PM | 22.50 | 2.20 | 2.14 | 2.84 | 0.73 | 49.66% | 24 | 3192 | 68.36% | No |
| RIVN261218C00025000 | 11/5 3:02 PM | 25.00 | 2.08 | 1.73 | 2.08 | 0.83 | 66.40% | 68 | 3050 | 65.72% | No |
| RIVN261218C00027000 | 11/5 12:30 PM | 27.00 | 1.50 | 1.5 | 1.97 | 0.26 | 20.97% | 15 | 781 | 67.48% | No |
| RIVN261218C00030000 | 11/5 3:14 PM | 30.00 | 1.44 | 0.8 | 1.45 | 0.54 | 60.00% | 70 | 4156 | 62.35% | No |
| RIVN261218C00032000 | 11/5 9:45 AM | 32.00 | 0.90 | 0.9 | 1.3 | 0.15 | 20.00% | 25 | 3854 | 65.19% | No |
| RIVN261218C00035000 | 11/5 3:33 PM | 35.00 | 1.08 | 0.9 | 1.11 | 0.41 | 61.19% | 363 | 27115 | 67.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RIVN261218P00001000 | 9/2 10:43 AM | 1.00 | 0.03 | 0 | 0.12 | 0.00 | 0.00% | 2 | 3 | 139.84% | No |
| RIVN261218P00002500 | 10/28 10:42 AM | 2.50 | 0.12 | 0.1 | 0.17 | 0.00 | 0.00% | 453 | 1126 | 105.66% | No |
| RIVN261218P00004000 | 11/5 9:55 AM | 4.00 | 0.23 | 0.17 | 0.36 | -0.02 | -8.00% | 1 | 760 | 91.89% | No |
| RIVN261218P00005000 | 11/5 2:02 PM | 5.00 | 0.35 | 0.3 | 0.45 | -0.07 | -16.67% | 21 | 43663 | 85.16% | No |
| RIVN261218P00007500 | 11/5 3:31 PM | 7.50 | 0.74 | 0.58 | 0.78 | -0.12 | -13.95% | 67 | 31563 | 70.41% | No |
| RIVN261218P00010000 | 11/5 3:49 PM | 10.00 | 1.38 | 1.3 | 1.8 | -0.43 | -23.76% | 45 | 19355 | 70.36% | No |
| RIVN261218P00012500 | 11/5 3:28 PM | 12.50 | 2.25 | 2 | 3 | -0.99 | -30.56% | 134 | 8297 | 65.70% | No |
| RIVN261218P00015000 | 11/5 3:37 PM | 15.00 | 3.55 | 2.7 | 3.6 | -1.10 | -23.66% | 84 | 6947 | 52.95% | No |
| RIVN261218P00017500 | 11/5 3:43 PM | 17.50 | 5.08 | 4.85 | 5.15 | -0.94 | -15.61% | 129 | 3319 | 56.62% | Yes |
| RIVN261218P00020000 | 11/5 3:36 PM | 20.00 | 7.20 | 6.35 | 7.25 | 0.60 | 9.09% | 2 | 9050 | 56.10% | Yes |
| RIVN261218P00022500 | 10/17 1:23 PM | 22.50 | 10.42 | 8.35 | 9.9 | 0.00 | 0.00% | 1 | 213 | 61.43% | Yes |
| RIVN261218P00025000 | 11/5 11:43 AM | 25.00 | 11.35 | 9.95 | 12.55 | -1.30 | -10.28% | 14 | 230 | 61.91% | Yes |
| RIVN261218P00027000 | 10/3 9:56 AM | 27.00 | 13.85 | 11.65 | 14.4 | 0.00 | 0.00% | 40 | 37 | 62.55% | Yes |
| RIVN261218P00030000 | 9/19 9:38 AM | 30.00 | 15.60 | 17.25 | 17.8 | 0.00 | 0.00% | 8 | 18 | 93.04% | Yes |
| RIVN261218P00032000 | 7/7 11:16 AM | 32.00 | 19.45 | 16.75 | 17.85 | 0.00 | 0.00% | 1 | 1 | 57.23% | Yes |
| RIVN261218P00035000 | 8/4 12:41 PM | 35.00 | 22.45 | 19.5 | 20.2 | 0.00 | 0.00% | 4 | 2 | 59.03% | Yes |
